Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community First Bancorporation (OP: CFOK )

6.550 -0.100 (-1.50%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 27, 2014 3.550 3.550 3.550 0 +0.10(+2.90%)
Aug 21, 2014 3.450 3.450 3.450 0 +0.05(+1.47%)
Aug 20, 2014 3.500 3.500 3.400 3.400 7,916 -0.10(-2.86%)
Aug 19, 2014 3.510 3.510 3.500 3.500 3,810 +0.09(+2.64%)
Aug 07, 2014 3.410 3.410 3.410 0 -0.59(-14.75%)
Aug 01, 2014 4.000 4.000 4.000 0 +0.25(+6.67%)
Jul 28, 2014 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 24, 2014 3.750 3.750 3.750 0 -0.20(-5.06%)
Jul 18, 2014 3.950 3.950 3.950 0 +0.25(+6.76%)
Jul 07, 2014 3.700 3.700 3.700 0 +0.25(+7.25%)
Jul 02, 2014 3.450 3.450 3.450 0 -0.20(-5.48%)
Jun 26, 2014 3.650 3.650 3.650 0 +0.05(+1.39%)
Jun 23, 2014 3.600 3.600 3.600 0 -0.25(-6.49%)
Jun 18, 2014 3.850 3.850 3.850 0 +0.20(+5.48%)
Jun 17, 2014 3.650 3.650 3.650 3.650 100 -0.05(-1.35%)
Jun 16, 2014 3.700 3.700 3.700 3.700 200 +0.00(+0.00%)
Jun 12, 2014 3.700 3.700 3.700 0 -0.10(-2.63%)
Jun 10, 2014 3.800 3.800 3.800 0 -0.05(-1.30%)
Jun 06, 2014 3.850 3.850 3.850 3.850 5,200 +0.25(+6.94%)
Jun 05, 2014 3.620 3.620 3.500 3.600 7,602 -0.15(-4.00%)
Jun 03, 2014 3.750 3.750 3.750 3.750 98 +0.00(+0.00%)
Jun 02, 2014 3.750 3.750 3.750 3.750 100 -0.02(-0.53%)
May 29, 2014 3.770 3.770 3.770 3.770 0 -0.23(-5.75%)
May 13, 2014 4.000 4.000 4.000 0 +0.13(+3.36%)
May 09, 2014 3.870 3.870 3.870 0 -0.13(-3.25%)
May 07, 2014 4.000 4.000 4.000 0 -0.05(-1.23%)
May 05, 2014 4.050 4.050 4.050 0 +0.00(+0.00%)
Apr 30, 2014 4.050 4.050 4.050 4.050 0 +0.05(+1.25%)
Apr 28, 2014 4.000 4.000 4.000 0 +0.38(+10.50%)
Apr 25, 2014 3.750 3.750 3.620 3.620 3,947 -0.38(-9.50%)
Apr 23, 2014 4.000 4.000 4.000 4.000 0 +0.24(+6.38%)
Apr 22, 2014 3.760 3.760 3.760 3.760 779 +0.01(+0.27%)
Apr 21, 2014 3.840 3.840 3.750 3.750 4,300 -0.14(-3.60%)
Apr 10, 2014 3.890 3.890 3.890 0 +0.04(+1.04%)
Apr 08, 2014 3.850 3.850 3.850 0 -0.15(-3.75%)
Mar 25, 2014 4.000 4.000 4.000 0 +0.09(+2.30%)
Mar 17, 2014 3.910 3.910 3.910 0 +0.00(+0.00%)
Mar 07, 2014 3.910 3.910 3.910 0 -0.19(-4.63%)
Mar 06, 2014 4.100 4.100 4.100 4.100 100 +0.19(+4.86%)
Mar 04, 2014 3.910 3.910 3.910 0 -0.58(-12.92%)
Feb 26, 2014 4.490 4.490 4.490 0 +0.45(+11.14%)
Feb 24, 2014 4.040 4.040 4.040 0 -0.46(-10.22%)
Feb 03, 2014 4.500 4.500 4.500 0 +0.50(+12.50%)
Jan 29, 2014 4.000 4.000 4.000 4.000 0 -0.05(-1.23%)
Jan 27, 2014 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jan 23, 2014 4.050 4.050 4.050 0 -0.70(-14.74%)
Jan 21, 2014 4.750 4.750 4.750 0 +0.00(+0.00%)
Jan 09, 2014 4.750 4.750 4.750 0 +0.35(+7.95%)
Dec 30, 2013 4.400 4.400 4.400 0 -0.05(-1.12%)
Dec 27, 2013 4.700 4.750 4.450 4.450 0 -0.05(-1.11%)
Dec 24, 2013 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 17, 2013 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 16, 2013 4.500 4.500 4.500 4.500 1,010 +0.35(+8.43%)
Dec 10, 2013 4.150 4.150 4.150 0 -0.20(-4.60%)
Dec 05, 2013 4.350 4.350 4.350 0 +0.00(+0.00%)
Dec 04, 2013 4.350 4.350 4.350 4.350 1,900 -0.15(-3.33%)
Dec 03, 2013 4.500 4.500 4.500 4.500 100 -0.25(-5.26%)
Nov 27, 2013 4.750 4.750 4.750 4.750 0 -0.70(-12.84%)
Nov 11, 2013 5.450 5.450 5.450 0 +0.90(+19.78%)
Nov 08, 2013 4.550 4.550 4.550 4.550 100 +0.05(+1.11%)
Nov 06, 2013 4.500 4.500 4.500 0 +0.30(+7.14%)
Nov 05, 2013 4.200 4.200 4.200 4.200 5,500 -0.80(-16.00%)
Nov 04, 2013 4.350 5.000 4.350 5.000 2,600 +0.00(+0.00%)
Oct 15, 2013 5.000 5.000 5.000 0 +0.20(+4.17%)
Oct 07, 2013 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 27, 2013 4.800 4.800 4.800 4.800 0 -0.20(-4.00%)
Sep 25, 2013 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 18, 2013 5.000 5.000 5.000 0 +0.95(+23.46%)
Sep 16, 2013 4.050 4.050 4.050 0 -0.95(-19.00%)
Sep 12, 2013 5.000 5.000 5.000 0 +0.25(+5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.